stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193500,35381847490,2825,2825,2825,2825,87027
20241205,193400,35381847490,2825,2825,2825,2825,0
20241205,193300,35381847490,2825,2825,2825,2825,0
20241205,193200,35381847490,2825,2825,2825,2825,0
20241205,193100,35381847490,2825,2825,2825,2825,0
20241205,193000,35381847490,2825,2825,2825,2825,0
20241205,192900,35381847490,2825,2825,2825,2825,0
20241205,192800,35381847490,2825,2825,2825,2825,0
20241205,192700,35381847490,2825,2825,2825,2825,0
20241205,192600,35381847490,2825,2825,2825,2825,0
20241205,192500,35381847490,2825,2825,2825,2825,0
20241205,192400,35381847490,2825,2825,2825,2825,0
20241205,192300,35381847490,2825,2825,2825,2825,0
20241205,192200,35381847490,2825,2825,2825,2825,0
20241205,192100,35381847490,2825,2825,2825,2825,0
20241205,192000,35381847490,2825,2825,2825,2825,0
20241205,191900,35381847490,2825,2825,2825,2825,0
20241205,191800,35381847490,2825,2825,2825,2825,0
20241205,191700,35381847490,2825,2825,2825,2825,0
20241205,191600,35381847490,2825,2825,2825,2825,0
20241205,191500,35381847490,2825,2825,2825,2825,0
20241205,191400,35381847490,2825,2825,2825,2825,0
20241205,191300,35381847490,2825,2825,2825,2825,0
20241205,191200,35381847490,2825,2825,2825,2825,0
20241205,191100,35381847490,2825,2825,2825,2825,0
20241205,191000,35381847490,2825,2825,2825,2825,0
20241205,190900,35381847490,2825,2825,2825,2825,0
20241205,190800,35381847490,2825,2825,2825,2825,0
20241205,190700,35381847490,2825,2825,2825,2825,0
20241205,190600,35381847490,2825,2825,2825,2825,0
20241205,190500,35381847490,2825,2825,2825,2825,87027
20241205,190400,35381847490,2825,2825,2825,2825,0
20241205,190300,35381847490,2825,2825,2825,2825,0
20241205,190200,35381847490,2825,2825,2825,2825,0
20241205,190100,35381847490,2825,2825,2825,2825,0
20241205,190000,35381847490,2825,2825,2825,2825,0
20241205,185900,35381847490,2825,2825,2825,2825,0
20241205,185800,35381847490,2825,2825,2825,2825,0
20241205,185700,35381847490,2825,2825,2825,2825,0
20241205,185600,35381847490,2825,2825,2825,2825,0
20241205,185500,35381847490,2825,2825,2825,2825,0
20241205,185400,35381847490,2825,2825,2825,2825,0
20241205,185300,35381847490,2825,2825,2825,2825,0
20241205,185200,35381847490,2825,2825,2825,2825,0
20241205,185100,35381847490,2825,2825,2825,2825,0
20241205,185000,35381847490,2825,2825,2825,2825,0
20241205,184900,35381847490,2825,2825,2825,2825,0
20241205,184800,35381847490,2825,2825,2825,2825,0
20241205,184700,35381847490,2825,2825,2825,2825,0
20241205,184600,35381847490,2825,2825,2825,2825,0
20241205,184500,35381847490,2825,2825,2825,2825,0
20241205,184400,35381847490,2825,2825,2825,2825,0
20241205,184300,35381847490,2825,2825,2825,2825,0
20241205,184200,35381847490,2825,2825,2825,2825,0
20241205,184100,35381847490,2825,2825,2825,2825,0
20241205,184000,35381847490,2825,2825,2825,2825,0
20241205,183900,35381847490,2825,2825,2825,2825,0
20241205,183800,35381847490,2825,2825,2825,2825,0
20241205,183700,35381847490,2825,2825,2825,2825,0
20241205,183600,35381847490,2825,2825,2825,2825,0
20241205,183500,35381847490,2825,2825,2825,2825,87027
20241205,183400,35381847490,2825,2825,2825,2825,0
20241205,183300,35381847490,2825,2825,2825,2825,0
20241205,183200,35381847490,2825,2825,2825,2825,0
20241205,183100,35381847490,2825,2825,2825,2825,0
20241205,183000,35381847490,2825,2825,2825,2825,0
20241205,182900,35381847490,2825,2825,2825,2825,0
20241205,182800,35381847490,2825,2825,2825,2825,0
20241205,182700,35381847490,2825,2825,2825,2825,0
20241205,182600,35381847490,2825,2825,2825,2825,0
20241205,182500,35381847490,2825,2825,2825,2825,0
20241205,182400,35381847490,2825,2825,2825,2825,0
20241205,182300,35381847490,2825,2825,2825,2825,0
20241205,182200,35381847490,2825,2825,2825,2825,0
20241205,182100,35381847490,2825,2825,2825,2825,0
20241205,182000,35381847490,2825,2825,2825,2825,0
20241205,181900,35381847490,2825,2825,2825,2825,0
20241205,181800,35381847490,2825,2825,2825,2825,0
20241205,181700,35381847490,2825,2825,2825,2825,0
20241205,181600,35381847490,2825,2825,2825,2825,0
20241205,181500,35381847490,2825,2825,2825,2825,0
20241205,181400,35381847490,2825,2825,2825,2825,0
20241205,181300,35381847490,2825,2825,2825,2825,0
20241205,181200,35381847490,2825,2825,2825,2825,0
20241205,181100,35381847490,2825,2825,2825,2825,0
20241205,181000,35381847490,2825,2825,2825,2825,0
20241205,180900,35381847490,2825,2825,2825,2825,0
20241205,180800,35381847490,2825,2825,2825,2825,0
20241205,180700,35381847490,2825,2825,2825,2825,0
20241205,180600,35381847490,2825,2825,2825,2825,0
20241205,180500,35381847490,2825,2825,2825,2825,87027
20241205,180400,35381847490,2825,2825,2825,2825,0
20241205,180300,35381847490,2825,2825,2825,2825,0
20241205,180200,35381847490,2825,2825,2825,2825,0
20241205,180100,35381847490,2825,2825,2825,2825,0
20241205,180000,35381847490,2825,2825,2825,2825,0
20241205,175900,35381847490,2825,2825,2825,2825,0
20241205,175800,35381847490,2825,2825,2825,2825,0
20241205,175700,35381847490,2825,2825,2825,2825,0
20241205,175600,35381847490,2825,2825,2825,2825,0
20241205,175500,35381847490,2825,2825,2825,2825,0
20241205,175400,35381847490,2825,2825,2825,2825,0
20241205,175300,35381847490,2825,2825,2825,2825,0
20241205,175200,35381847490,2825,2825,2825,2825,0
20241205,175100,35381847490,2825,2825,2825,2825,0
20241205,175000,35381847490,2825,2825,2825,2825,0
20241205,174900,35381847490,2825,2825,2825,2825,0
20241205,174800,35381847490,2825,2825,2825,2825,0
20241205,174700,35381847490,2825,2825,2825,2825,0
20241205,174600,35381847490,2825,2825,2825,2825,0
20241205,174500,35381847490,2825,2825,2825,2825,0
20241205,174400,35381847490,2825,2825,2825,2825,0
20241205,174300,35381847490,2825,2825,2825,2825,0
20241205,174200,35381847490,2825,2825,2825,2825,0
20241205,174100,35381847490,2825,2825,2825,2825,0
20241205,174000,35381847490,2825,2825,2825,2825,0
20241205,173900,35381847490,2825,2825,2825,2825,0
20241205,173800,35381847490,2825,2825,2825,2825,0
20241205,173700,35381847490,2825,2825,2825,2825,0
20241205,173600,35381847490,2825,2825,2825,2825,0
20241205,173500,35381847490,2825,2825,2825,2825,87027
20241205,173400,35381847490,2825,2825,2825,2825,0
20241205,173300,35381847490,2825,2825,2825,2825,0
20241205,173200,35381847490,2825,2825,2825,2825,0
20241205,173100,35381847490,2825,2825,2825,2825,0
20241205,173000,35381847490,2825,2825,2825,2825,0
20241205,172900,35381847490,2825,2825,2825,2825,0
20241205,172800,35381847490,2825,2825,2825,2825,0
20241205,172700,35381847490,2825,2825,2825,2825,0
20241205,172600,35381847490,2825,2825,2825,2825,0
20241205,172500,35381847490,2825,2825,2825,2825,0
20241205,172400,35381847490,2825,2825,2825,2825,0
20241205,172300,35381847490,2825,2825,2825,2825,0
20241205,172200,35381847490,2825,2825,2825,2825,0
20241205,172100,35381847490,2825,2825,2825,2825,0
20241205,172000,35381847490,2825,2825,2825,2825,0
20241205,171900,35381847490,2825,2825,2825,2825,0
20241205,171800,35381847490,2825,2825,2825,2825,0
20241205,171700,35381847490,2825,2825,2825,2825,0
20241205,171600,35381847490,2825,2825,2825,2825,0
20241205,171500,35381847490,2825,2825,2825,2825,0
20241205,171400,35381847490,2825,2825,2825,2825,0
20241205,171300,35381847490,2825,2825,2825,2825,0
20241205,171200,35381847490,2825,2825,2825,2825,0
20241205,171100,35381847490,2825,2825,2825,2825,0
20241205,171000,35381847490,2825,2825,2825,2825,0
20241205,170900,35381847490,2825,2825,2825,2825,0
20241205,170800,35381847490,2825,2825,2825,2825,0
20241205,170700,35381847490,2825,2825,2825,2825,0
20241205,170600,35381847490,2825,2825,2825,2825,0
20241205,170500,35381847490,2825,2825,2825,2825,87027
20241205,170400,35381847490,2825,2825,2825,2825,0
20241205,170300,35381847490,2825,2825,2825,2825,0
20241205,170200,35381847490,2825,2825,2825,2825,0
20241205,170100,35381847490,2825,2825,2825,2825,0
20241205,170000,35381847490,2825,2825,2825,2825,0
20241205,165900,35381847490,2825,2825,2825,2825,0
20241205,165800,35381847490,2825,2825,2825,2825,0
20241205,165700,35381847490,2825,2825,2825,2825,0
20241205,165600,35381847490,2825,2825,2825,2825,0
20241205,165500,35381847490,2825,2825,2825,2825,0
20241205,165400,35381847490,2825,2825,2825,2825,0
20241205,165300,35381847490,2825,2825,2825,2825,0
20241205,165200,35381847490,2825,2825,2825,2825,0
20241205,165100,35381847490,2825,2825,2825,2825,0
20241205,165000,35381847490,2825,2825,2825,2825,0
20241205,164900,35381847490,2825,2825,2825,2825,0
20241205,164800,35381847490,2825,2825,2825,2825,0
20241205,164700,35381847490,2825,2825,2825,2825,0
20241205,164600,35381847490,2825,2825,2825,2825,0
20241205,164500,35381847490,2825,2825,2825,2825,0
20241205,164400,35381847490,2825,2825,2825,2825,0
20241205,164300,35381847490,2825,2825,2825,2825,0
20241205,164200,35381847490,2825,2825,2825,2825,0
20241205,164100,35381847490,2825,2825,2825,2825,0
20241205,164000,35381847490,2825,2825,2825,2825,0
20241205,163900,35381847490,2825,2825,2825,2825,0
20241205,163800,35381847490,2825,2825,2825,2825,0
20241205,163700,35381847490,2825,2825,2825,2825,0
20241205,163600,35381847490,2825,2825,2825,2825,0
20241205,163500,35381847490,2825,2825,2825,2825,87027
20241205,163400,35381847490,2825,2825,2825,2825,0
20241205,163300,35381847490,2825,2825,2825,2825,0
20241205,163200,35381847490,2825,2825,2825,2825,0
20241205,163100,35381847490,2825,2825,2825,2825,0
20241205,163000,35381847490,2825,2825,2825,2825,0
20241205,162900,35381847490,2825,2825,2825,2825,0
20241205,162800,35381847490,2825,2825,2825,2825,0
20241205,162700,35381847490,2825,2825,2825,2825,0
20241205,162600,35381847490,2825,2825,2825,2825,0
20241205,162500,35381847490,2825,2825,2825,2825,0
20241205,162400,35381847490,2825,2825,2825,2825,0
20241205,162300,35381847490,2825,2825,2825,2825,0
20241205,162200,35381847490,2825,2825,2825,2825,0
20241205,162100,35381847490,2825,2825,2825,2825,0
20241205,162000,35381847490,2825,2825,2825,2825,0
20241205,161900,35381847490,2825,2825,2825,2825,0
20241205,161800,35381847490,2825,2825,2825,2825,0
20241205,161700,35381847490,2825,2825,2825,2825,0
20241205,161600,35381847490,2825,2825,2825,2825,0
20241205,161500,35381847490,2825,2825,2825,2825,0
20241205,161400,35381847490,2825,2825,2825,2825,0
20241205,161300,35381847490,2825,2825,2825,2825,0
20241205,161200,35381847490,2825,2825,2825,2825,0
20241205,161100,35381847490,2825,2825,2825,2825,0
20241205,161000,35381847490,2825,2825,2825,2825,0
20241205,160900,35381847490,2825,2825,2825,2825,0
20241205,160800,35381847490,2825,2825,2825,2825,0
20241205,160700,35381847490,2825,2825,2825,2825,0
20241205,160600,35381847490,2825,2825,2825,2825,0
20241205,160500,35381847490,2825,2825,2825,2825,87027
20241205,160400,35381847490,2825,2825,2825,2825,0
20241205,160300,35381847490,2825,2825,2825,2825,0
20241205,160200,35381847490,2825,2825,2825,2825,0
20241205,160100,35381847490,2825,2825,2825,2825,0
20241205,160000,35381847490,2825,2825,2825,2825,0
20241205,155900,35381847490,2825,2825,2825,2825,0
20241205,155800,35381847490,2825,2825,2825,2825,0
20241205,155700,35381847490,2825,2825,2825,2825,0
20241205,155600,35381847490,2825,2825,2825,2825,0
20241205,155500,35381847490,2825,2825,2825,2825,0
20241205,155400,35381847490,2825,2825,2825,2825,0
20241205,155300,35381847490,2825,2825,2825,2825,0
20241205,155200,35381847490,2825,2825,2825,2825,0
20241205,155100,35381847490,2825,2825,2825,2825,0
20241205,155000,35381847490,2825,2825,2825,2825,0
20241205,154900,35381847490,2825,2825,2825,2825,0
20241205,154800,35381847490,2825,2825,2825,2825,0
20241205,154700,35381847490,2825,2825,2825,2825,0
20241205,154600,35381847490,2825,2825,2825,2825,0
20241205,154500,35381847490,2825,2825,2825,2825,0
20241205,154400,35381847490,2825,2825,2825,2825,0
20241205,154300,35381847490,2825,2825,2825,2825,0
20241205,154200,35381847490,2825,2825,2825,2825,0
20241205,154100,35381847490,2825,2825,2825,2825,0
20241205,154000,35381847490,2825,2825,2825,2825,0
20241205,153900,35381847490,2825,2825,2825,2825,0
20241205,153800,35381847490,2825,2825,2825,2825,0
20241205,153700,35381847490,2825,2825,2825,2825,0
20241205,153600,35381847490,2825,2825,2825,2825,0
20241205,153500,35381847490,2825,2825,2825,2825,87027
20241205,153400,35381847490,2825,2825,2825,2825,0
20241205,153300,35381847490,2825,2825,2825,2825,0
20241205,153200,35381847490,2825,2825,2825,2825,0
20241205,153100,35381847490,2825,2825,2825,2825,0
20241205,153000,35381847490,2825,2825,2825,2825,87027
20241205,152900,35135996215,2875,2875,2875,2875,0
20241205,152800,35135996215,2875,2875,2875,2875,0
20241205,152700,35135996215,2875,2875,2875,2875,0
20241205,152600,35135996215,2875,2875,2875,2875,0
20241205,152500,35135996215,2875,2875,2875,2875,0
20241205,152400,35135996215,2875,2875,2875,2875,0
20241205,152300,35135996215,2875,2875,2875,2875,0
20241205,152200,35135996215,2875,2875,2875,2875,0
20241205,152100,35135996215,2875,2875,2875,2875,0
20241205,152000,35135996215,2875,2875,2875,2875,0
20241205,151900,35135996215,2875,2870,2880,2860,11448
20241205,151800,35103179585,2865,2885,2885,2860,8940
20241205,151700,35077507345,2895,2900,2900,2885,3484
20241205,151600,35067434570,2880,2880,2905,2880,16642
20241205,151500,35019282240,2865,2880,2880,2865,3437
20241205,151400,35009416145,2870,2875,2885,2870,11513
20241205,151300,34976324080,2875,2880,2885,2875,5244
20241205,151200,34961235725,2880,2880,2885,2875,6573
20241205,151100,34942301360,2880,2890,2895,2880,6672
20241205,151000,34923052790,2885,2885,2895,2880,7227
20241205,150900,34902208030,2890,2890,2895,2885,7873
20241205,150800,34879426315,2890,2905,2905,2890,3204
20241205,150700,34870143055,2895,2885,2905,2880,11601
20241205,150600,34836576930,2885,2895,2895,2880,4320
20241205,150500,34824101280,2895,2895,2895,2885,3120
20241205,150400,34815083995,2895,2890,2900,2885,2988
20241205,150300,34806450020,2890,2890,2890,2880,1559
20241205,150200,34801954465,2890,2885,2890,2875,3442
20241205,150100,34792016000,2885,2880,2885,2870,5745
20241205,150000,34775487640,2880,2865,2885,2865,2015
20241205,145900,34769682110,2865,2890,2890,2855,6303
20241205,145800,34751539385,2890,2905,2905,2875,8725
20241205,145700,34726300585,2905,2885,2920,2875,29766
20241205,145600,34639927970,2885,2865,2885,2850,21069
20241205,145500,34579551540,2860,2850,2870,2840,12642
20241205,145400,34543511005,2850,2810,2855,2810,19360
20241205,145300,34488594740,2810,2815,2825,2805,8564
20241205,145200,34464527735,2815,2825,2830,2810,14310
20241205,145100,34424220585,2815,2830,2850,2815,27842
20241205,145000,34345554295,2830,2850,2860,2830,14610
20241205,144900,34304067260,2855,2865,2865,2855,785
20241205,144800,34301823630,2865,2850,2870,2850,6789
20241205,144700,34282420310,2850,2855,2865,2850,7916
20241205,144600,34259821675,2855,2845,2865,2845,1525
20241205,144500,34255462960,2855,2870,2870,2845,29305
20241205,144400,34171851155,2875,2880,2890,2865,1938
20241205,144300,34166268355,2870,2885,2890,2870,2281
20241205,144200,34159721735,2870,2880,2885,2870,2002
20241205,144100,34153972050,2890,2890,2895,2875,2899
20241205,144000,34145636315,2890,2885,2890,2875,3750
20241205,143900,34134824575,2885,2895,2905,2885,1634
20241205,143800,34130088625,2905,2895,2905,2880,2387
20241205,143700,34123177145,2880,2900,2900,2880,7810
20241205,143600,34100638770,2890,2900,2900,2890,1547
20241205,143500,34096166940,2900,2885,2900,2875,3349
20241205,143400,34086499005,2875,2870,2885,2870,3313
20241205,143300,34076973565,2870,2880,2885,2865,10668
20241205,143200,34046327735,2875,2880,2885,2870,12309
20241205,143100,34010917135,2880,2900,2900,2880,14152
20241205,143000,33969971390,2905,2905,2905,2900,9702
20241205,142900,33941814455,2905,2910,2920,2905,2482
20241205,142800,33934590320,2910,2920,2920,2910,3549
20241205,142700,33924249520,2920,2915,2920,2915,2489
20241205,142600,33916991475,2920,2910,2920,2910,2224
20241205,142500,33910502895,2910,2900,2910,2900,1538
20241205,142400,33906030870,2900,2910,2910,2900,3177
20241205,142300,33896799390,2915,2910,2915,2905,2488
20241205,142200,33889563965,2920,2920,2920,2910,1003
20241205,142100,33886640215,2910,2920,2920,2910,1045
20241205,142000,33883594490,2925,2910,2925,2910,1521
20241205,141900,33879161675,2910,2915,2920,2910,3625
20241205,141800,33868592875,2905,2910,2915,2900,3997
20241205,141700,33856975740,2905,2910,2910,2905,8240
20241205,141600,33833009305,2915,2905,2915,2905,1211
20241205,141500,33829487230,2900,2890,2905,2890,4918
20241205,141400,33815216210,2890,2900,2900,2890,14921
20241205,141300,33772061345,2900,2900,2900,2895,9533
20241205,141200,33744441985,2905,2900,2905,2895,1762
20241205,141100,33739332935,2900,2900,2905,2895,3555
20241205,141000,33729024645,2895,2910,2910,2895,19995
20241205,140900,33670957120,2915,2915,2920,2910,5868
20241205,140800,33653859700,2925,2925,2925,2910,4431
20241205,140700,33640951525,2915,2915,2915,2910,3252
20241205,140600,33631479635,2925,2930,2930,2910,21293
20241205,140500,33569425800,2925,2925,2925,2920,1500
20241205,140400,33565042130,2925,2920,2930,2915,2214
20241205,140300,33558573285,2920,2920,2935,2915,1190
20241205,140200,33555095945,2915,2935,2935,2915,7616
20241205,140100,33532831445,2935,2925,2935,2925,3103
20241205,140000,33523744995,2930,2930,2930,2920,8752
20241205,135900,33498156780,2930,2930,2940,2930,6045
20241205,135800,33480430355,2930,2935,2935,2930,1744
20241205,135700,33475313805,2935,2945,2945,2935,1915
20241205,135600,33469688365,2940,2940,2945,2930,3766
20241205,135500,33458632575,2945,2945,2945,2935,5863
20241205,135400,33441403540,2945,2945,2945,2945,831
20241205,135300,33438956245,2945,2950,2950,2945,4149
20241205,135200,33426733630,2950,2950,2955,2945,3403
20241205,135100,33416710630,2945,2940,2945,2940,1749
20241205,135000,33411562230,2940,2950,2950,2940,3300
20241205,134900,33401842680,2955,2955,2955,2950,1885
20241205,134800,33396278915,2955,2960,2960,2950,5689
20241205,134700,33379460360,2960,2950,2960,2945,2474
20241205,134600,33372166150,2945,2940,2945,2935,6941
20241205,134500,33351771920,2940,2945,2950,2935,10914
20241205,134400,33319670515,2950,2950,2950,2945,5939
20241205,134300,33302160630,2945,2975,2975,2945,8699
20241205,134200,33276444045,2970,2975,2975,2965,8895
20241205,134100,33250032700,2970,2975,2980,2965,7795
20241205,134000,33226870220,2980,2985,2985,2970,8886
20241205,133900,33200399240,2970,2955,2985,2955,12878
20241205,133800,33162162460,2960,2965,2970,2960,3420
20241205,133700,33152018875,2965,2945,2965,2945,2309
20241205,133600,33145180755,2965,2945,2965,2940,7206
20241205,133500,33123914015,2945,2935,2950,2935,2888
20241205,133400,33115416505,2935,2930,2950,2930,7530
20241205,133300,33093312355,2930,2960,2960,2925,26102
20241205,133200,33016420100,2960,2960,2965,2955,6732
20241205,133100,32996496315,2975,2965,2975,2955,14248
20241205,133000,32954251375,2965,2975,2995,2960,23027
20241205,132900,32885670070,2970,2960,2975,2960,7719
20241205,132800,32862774855,2965,2975,2980,2960,12808
20241205,132700,32824755130,2980,2975,2990,2970,4080
20241205,132600,32812623045,2970,2965,2990,2960,9408
20241205,132500,32784582590,2965,2965,2975,2960,5394
20241205,132400,32768581690,2970,2965,2970,2965,2006
20241205,132300,32762633175,2965,2970,2970,2960,4721
20241205,132200,32748655770,2970,2975,2975,2955,10523
20241205,132100,32717458385,2975,2975,2975,2950,11025
20241205,132000,32684819755,2975,2975,2980,2965,7241
20241205,131900,32663301105,2975,2985,2985,2975,6644
20241205,131800,32643520050,2985,2980,3000,2975,11030
20241205,131700,32610596295,2985,2995,3000,2980,21748
20241205,131600,32545560490,2995,2970,3020,2970,54984
20241205,131500,32380657630,2970,3005,3030,2950,60361
20241205,131400,32199735375,3005,2935,3010,2930,46405
20241205,131300,32061873370,2945,2945,2955,2930,9437
20241205,131200,32034047915,2945,2915,2945,2915,8969
20241205,131100,32007697875,2915,2925,2925,2915,7216
20241205,131000,31986627530,2930,2925,2935,2925,1071
20241205,130900,31983489305,2930,2915,2930,2905,2395
20241205,130800,31976504020,2910,2930,2930,2900,12268
20241205,130700,31940813265,2925,2935,2935,2920,3588
20241205,130600,31930328950,2920,2940,2940,2920,935
20241205,130500,31927588160,2940,2935,2945,2920,436
20241205,130400,31926312085,2925,2930,2930,2925,4008
20241205,130300,31914579320,2930,2940,2945,2930,4736
20241205,130200,31900678760,2945,2950,2955,2945,2804
20241205,130100,31892416120,2955,2955,2965,2950,14737
20241205,130000,31848872745,2955,2950,2960,2940,9631
20241205,125900,31820415180,2950,2940,2950,2935,7810
20241205,125800,31797443220,2940,2930,2940,2930,3275
20241205,125700,31787830410,2920,2945,2945,2920,3134
20241205,125600,31778617920,2945,2930,2945,2915,10238
20241205,125500,31748528340,2930,2925,2930,2920,14581
20241205,125400,31705861290,2930,2935,2935,2920,4453
20241205,125300,31692836435,2935,2930,2935,2920,6466
20241205,125200,31673890375,2930,2915,2935,2910,3014
20241205,125100,31665085195,2915,2905,2915,2895,9964
20241205,125000,31636159440,2905,2925,2930,2900,7269
20241205,124900,31614961975,2925,2930,2935,2915,7026
20241205,124800,31594404995,2930,2940,2945,2930,11099
20241205,124700,31561809520,2940,2960,2965,2930,26687
20241205,124600,31483155175,2960,2935,2965,2925,23611
20241205,124500,31413559950,2930,2930,2945,2925,25900
20241205,124400,31337523835,2925,2910,2925,2905,17789
20241205,124300,31285654935,2910,2895,2910,2895,3613
20241205,124200,31275167245,2895,2895,2895,2890,1692
20241205,124100,31270272610,2895,2900,2900,2895,3110
20241205,124000,31261262465,2900,2890,2900,2890,940
20241205,123900,31258540055,2890,2905,2905,2890,4798
20241205,123800,31244635375,2905,2890,2915,2890,4065
20241205,123700,31232800175,2890,2895,2905,2885,10266
20241205,123600,31203119395,2895,2910,2925,2890,10580
20241205,123500,31172379385,2910,2915,2930,2900,30609
20241205,123400,31083408245,2910,2925,2950,2910,48103
20241205,123300,30942555550,2930,2960,2960,2925,53441
20241205,123200,30785022990,2955,2915,2960,2910,48235
20241205,123100,30643512045,2915,2905,2915,2905,19959
20241205,123000,30585397925,2905,2895,2905,2895,5042
20241205,122900,30570781380,2895,2895,2905,2885,4255
20241205,122800,30558462515,2895,2890,2895,2885,12311
20241205,122700,30522876500,2890,2895,2895,2890,3433
20241205,122600,30512942770,2895,2900,2900,2890,4825
20241205,122500,30498973595,2900,2900,2920,2900,15615
20241205,122400,30453549630,2900,2870,2900,2870,25460
20241205,122300,30379880675,2865,2865,2880,2865,1894
20241205,122200,30374454350,2865,2870,2870,2865,2414
20241205,122100,30367532400,2880,2870,2885,2870,5474
20241205,122000,30351794465,2880,2885,2885,2880,5893
20241205,121900,30334818095,2885,2875,2885,2875,7146
20241205,121800,30314230780,2885,2870,2885,2870,1108
20241205,121700,30311034770,2865,2875,2880,2865,5825
20241205,121600,30294274360,2875,2875,2875,2870,362
20241205,121500,30293233640,2875,2860,2875,2855,4892
20241205,121400,30279219840,2855,2860,2865,2855,3587
20241205,121300,30268960645,2865,2865,2865,2855,2065
20241205,121200,30263050220,2865,2870,2870,2865,8208
20241205,121100,30239496425,2875,2875,2875,2870,1856
20241205,121000,30234160440,2875,2870,2880,2870,6642
20241205,120900,30215072775,2870,2865,2870,2865,648
20241205,120800,30213213520,2865,2865,2865,2860,737
20241205,120700,30211103555,2865,2865,2870,2860,479
20241205,120600,30209731220,2870,2860,2870,2860,3234
20241205,120500,30200470360,2860,2840,2860,2840,2680
20241205,120400,30192819525,2845,2850,2850,2840,3614
20241205,120300,30182538255,2845,2850,2855,2845,2180
20241205,120200,30176324290,2855,2860,2860,2840,23174
20241205,120100,30110283105,2860,2855,2860,2855,1096
20241205,120000,30107151960,2860,2860,2860,2860,23
20241205,115900,30107086180,2855,2860,2860,2855,1987
20241205,115800,30101413290,2855,2860,2860,2855,3553
20241205,115700,30091265585,2855,2855,2860,2855,4042
20241205,115600,30079725665,2860,2860,2860,2855,367
20241205,115500,30078676595,2860,2860,2865,2855,1973
20241205,115400,30073039075,2860,2865,2865,2860,3445
20241205,115300,30063186205,2860,2865,2865,2860,773
20241205,115200,30060974015,2860,2870,2870,2860,2983
20241205,115100,30052434885,2865,2865,2870,2860,2367
20241205,115000,30045660950,2870,2870,2870,2860,5972
20241205,114900,30028564880,2870,2865,2880,2865,70
20241205,114800,30028364180,2880,2880,2880,2860,4643
20241205,114700,30015054360,2870,2870,2880,2870,6483
20241205,114600,29996448100,2875,2880,2880,2870,3599
20241205,114500,29986101335,2880,2880,2890,2870,3940
20241205,114400,29974753500,2880,2875,2880,2875,535
20241205,114300,29973215220,2875,2870,2875,2865,2642
20241205,114200,29965630160,2875,2870,2875,2865,1479
20241205,114100,29961385550,2870,2865,2870,2865,1031
20241205,114000,29958430455,2860,2865,2865,2860,6375
20241205,113900,29940190730,2865,2870,2875,2865,122
20241205,113800,29939840630,2870,2865,2870,2860,14927
20241205,113700,29897091470,2860,2860,2860,2860,0
20241205,113600,29897091470,2860,2860,2860,2860,0
20241205,113500,29897091470,2860,2865,2870,2860,4193
20241205,113400,29885093805,2865,2870,2870,2860,3646
20241205,113300,29874658010,2870,2870,2870,2860,3072
20241205,113200,29865862715,2870,2860,2870,2860,5011
20241205,113100,29851525180,2860,2875,2875,2860,7551
20241205,113000,29829913915,2875,2890,2890,2860,24286
20241205,112900,29760217065,2880,2880,2890,2880,3879
20241205,112800,29749045530,2890,2885,2890,2880,681
20241205,112700,29747080140,2895,2895,2900,2885,3646
20241205,112600,29736541155,2900,2895,2900,2890,3413
20241205,112500,29726664195,2895,2900,2900,2890,1264
20241205,112400,29723005315,2900,2900,2900,2895,1147
20241205,112300,29719679030,2895,2895,2900,2890,2046
20241205,112200,29713756405,2900,2895,2900,2890,499
20241205,112100,29712310180,2900,2890,2900,2885,1543
20241205,112000,29707844300,2895,2885,2895,2885,3071
20241205,111900,29698984385,2885,2885,2895,2885,379
20241205,111800,29697888610,2895,2890,2895,2885,1343
20241205,111700,29694009750,2890,2890,2890,2885,53
20241205,111600,29693856600,2885,2885,2890,2885,143
20241205,111500,29693443995,2890,2885,2890,2885,2004
20241205,111400,29687661535,2885,2885,2895,2885,2578
20241205,111300,29680217510,2880,2885,2890,2880,3696
20241205,111200,29669566830,2890,2890,2890,2885,754
20241205,111100,29667388275,2890,2895,2895,2890,2848
20241205,111000,29659155300,2895,2900,2900,2895,4130
20241205,110900,29647188970,2900,2885,2905,2885,12690
20241205,110800,29610421785,2890,2890,2890,2885,897
20241205,110700,29607833330,2890,2880,2890,2880,2930
20241205,110600,29599388845,2880,2875,2880,2870,1753
20241205,110500,29594356260,2875,2875,2880,2875,3100
20241205,110400,29585443680,2880,2890,2890,2875,4497
20241205,110300,29572508850,2890,2875,2890,2870,5264
20241205,110200,29557363660,2880,2885,2885,2880,4300
20241205,110100,29544975850,2890,2885,2890,2885,3399
20241205,110000,29535169075,2885,2890,2895,2885,1736
20241205,105900,29530159110,2890,2885,2890,2875,4688
20241205,105800,29516618840,2875,2870,2885,2865,6403
20241205,105700,29498253535,2870,2885,2885,2870,9101
20241205,105600,29472059020,2885,2890,2890,2885,2532
20241205,105500,29464748750,2890,2890,2890,2880,6255
20241205,105400,29446715195,2885,2890,2895,2880,1528
20241205,105300,29442302705,2885,2875,2890,2875,5507
20241205,105200,29426458520,2875,2885,2885,2870,8419
20241205,105100,29402227930,2885,2890,2890,2880,3945
20241205,105000,29390843680,2890,2890,2895,2880,1275
20241205,104900,29387160415,2895,2885,2895,2880,4562
20241205,104800,29374008185,2895,2895,2895,2885,1103
20241205,104700,29370819870,2890,2900,2900,2885,15619
20241205,104600,29325613095,2900,2880,2900,2880,3281
20241205,104500,29316148180,2880,2895,2895,2880,6895
20241205,104400,29296242165,2900,2895,2905,2895,8164
20241205,104300,29272578415,2900,2900,2900,2895,8928
20241205,104200,29246695555,2900,2905,2905,2895,8223
20241205,104100,29222857260,2905,2885,2905,2880,15558
20241205,104000,29177776115,2880,2865,2885,2860,12131
20241205,103900,29142906730,2865,2865,2865,2860,19063
20241205,103800,29088383085,2865,2870,2875,2860,5559
20241205,103700,29072456570,2865,2870,2875,2865,5806
20241205,103600,29055799225,2870,2870,2875,2865,10727
20241205,103500,29025051930,2870,2875,2880,2870,5259
20241205,103400,29009944760,2875,2875,2885,2870,18792
20241205,103300,28955950785,2875,2880,2880,2870,6320
20241205,103200,28937780415,2880,2880,2885,2870,13244
20241205,103100,28899708130,2880,2880,2885,2880,2857
20241205,103000,28891479315,2875,2880,2895,2875,13413
20241205,102900,28852873760,2875,2890,2890,2870,36408
20241205,102800,28748209705,2885,2890,2900,2885,10868
20241205,102700,28716829180,2885,2895,2895,2885,19433
20241205,102600,28660671720,2895,2910,2915,2890,12584
20241205,102500,28624161120,2915,2920,2920,2900,11019
20241205,102400,28592100640,2915,2930,2940,2915,12270
20241205,102300,28556136710,2935,2930,2935,2920,2727
20241205,102200,28548148625,2925,2930,2940,2925,4715
20241205,102100,28534333695,2930,2915,2930,2910,6505
20241205,102000,28515349305,2915,2915,2920,2900,4312
20241205,101900,28502807920,2920,2900,2925,2890,7511
20241205,101800,28480953290,2900,2915,2920,2880,22828
20241205,101700,28414884370,2910,2915,2930,2910,8943
20241205,101600,28388747800,2925,2905,2930,2895,8831
20241205,101500,28363109855,2905,2925,2940,2890,26750
20241205,101400,28285170535,2925,2940,2950,2925,16407
20241205,101300,28237028365,2930,2940,2945,2925,7164
20241205,101200,28216005280,2945,2925,2945,2925,7414
20241205,101100,28194222785,2930,2955,2955,2915,22175
20241205,101000,28129135820,2950,2950,2965,2950,13407
20241205,100900,28089506480,2950,2955,2965,2935,20910
20241205,100800,28027711765,2950,2900,2970,2900,32073
20241205,100700,27933206915,2900,2905,2920,2890,14638
20241205,100600,27890732235,2910,2920,2925,2905,10622
20241205,100500,27859784495,2920,2920,2930,2905,9082
20241205,100400,27833269475,2905,2905,2915,2895,25089
20241205,100300,27760499675,2905,2920,2925,2905,16762
20241205,100200,27711635890,2920,2900,2925,2895,27156
20241205,100100,27632460025,2900,2915,2920,2880,45230
20241205,100000,27501343360,2915,2895,2925,2890,23515
20241205,095900,27432876485,2890,2900,2910,2870,31904
20241205,095800,27340598850,2900,2865,2920,2865,66644
20241205,095700,27148628225,2875,2990,2990,2860,235771
20241205,095600,26464461475,2985,2995,3005,2985,28531
20241205,095500,26379093230,2990,2975,3005,2970,58374
20241205,095400,26204549855,2970,2950,2980,2945,45754
20241205,095300,26069114790,2960,2990,3010,2950,84220
20241205,095200,25818350325,2990,2965,3015,2965,174294
20241205,095100,25297082050,2965,3045,3065,2930,265062
20241205,095000,24506890630,3045,3080,3110,3010,291056
20241205,094900,23617800780,3080,3160,3185,3070,260526
20241205,094800,22802524405,3160,3200,3215,3155,113545
20241205,094700,22441629550,3200,3275,3275,3160,301087
20241205,094600,21475952225,3275,3275,3305,3260,129077
20241205,094500,21052802855,3290,3245,3295,3245,100067
20241205,094400,20726047765,3240,3265,3280,3230,195749
20241205,094300,20089350945,3265,3240,3350,3235,371072
20241205,094200,18866897720,3240,3230,3310,3220,294717
20241205,094100,17904900550,3225,3235,3255,3215,182342
20241205,094000,17316431845,3230,3285,3315,3230,426110
20241205,093900,15920778640,3285,3290,3295,3245,451035
20241205,093800,14447457280,3290,3215,3290,3210,665660
20241205,093700,12284415760,3215,3175,3265,3165,1015599
20241205,093600,9022829850,3125,3125,3125,3125,0
20241205,093500,9022829850,3125,3020,3125,3005,268590
20241205,093400,8192624700,3015,2935,3065,2935,245959
20241205,093300,7449249215,2935,2935,2940,2920,10720
20241205,093200,7417858040,2935,2930,2960,2925,27770
20241205,093100,7336211560,2930,2925,2930,2915,11664
20241205,093000,7302167430,2925,2920,2930,2910,13181
20241205,092900,7263697365,2925,2910,2935,2895,24550
20241205,092800,7192235145,2915,2895,2915,2890,13571
20241205,092700,7152866870,2895,2940,2940,2855,85799
20241205,092600,6903944455,2935,2975,2990,2910,124750
20241205,092500,6536177435,2980,2935,3030,2930,222199
20241205,092400,5872360075,2945,2940,2990,2910,161208
20241205,092300,5395699070,2945,2880,2955,2875,48495
20241205,092200,5254282130,2885,2875,2890,2870,16713
20241205,092100,5206186645,2875,2845,2880,2840,18765
20241205,092000,5152451125,2845,2865,2875,2835,36944
20241205,091900,5046992995,2870,2865,2885,2860,17584
20241205,091800,4996430815,2860,2880,2880,2850,25505
20241205,091700,4923509040,2880,2910,2925,2860,63564
20241205,091600,4739601830,2920,2880,2925,2865,52514
20241205,091500,4587351775,2865,2870,2900,2860,87924
20241205,091400,4334226560,2880,2850,2880,2845,28898
20241205,091300,4251680365,2845,2845,2855,2830,52276
20241205,091200,4102763425,2830,2865,2870,2810,86902
20241205,091100,3855744250,2870,2890,2900,2865,31060
20241205,091000,3766333180,2890,2880,2910,2870,62728
20241205,090900,3584665525,2865,2885,2890,2865,36089
20241205,090800,3480820780,2885,2855,2885,2845,41302
20241205,090700,3362587010,2855,2880,2885,2820,133253
20241205,090600,2983938550,2880,2900,2925,2880,45493
20241205,090500,2852221575,2895,2915,2965,2885,194477
20241205,090400,2283413810,2900,2870,2915,2850,115572
20241205,090300,1949692575,2865,2860,2875,2840,99494
20241205,090200,1665969060,2860,2835,2885,2830,83121
20241205,090100,1428015260,2830,2835,2845,2800,97896
20241205,090000,1152088135,2825,2845,2900,2780,387494